Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Center Coast Brookfield MLP & Energy Infrastructure Fund (NY: CEN )

20.73 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.414 9.545 9.414 9.545 56,824 +0.04(+0.46%)
Mar 30, 2021 9.545 9.562 9.501 9.501 16,369 -0.10(-1.09%)
Mar 29, 2021 9.615 9.642 9.588 9.606 24,932 -0.05(-0.54%)
Mar 26, 2021 9.536 9.719 9.501 9.658 11,013 +0.17(+1.74%)
Mar 25, 2021 9.431 9.510 9.231 9.493 30,081 +0.06(+0.65%)
Mar 24, 2021 9.379 9.493 9.379 9.431 13,297 +0.10(+1.03%)
Mar 23, 2021 9.344 9.484 9.336 9.336 8,300 -0.15(-1.56%)
Mar 22, 2021 9.536 9.597 9.475 9.484 16,483 -0.05(-0.55%)
Mar 19, 2021 9.458 9.597 9.423 9.536 19,388 +0.03(+0.37%)
Mar 18, 2021 9.580 9.641 9.466 9.501 25,596 -0.18(-1.89%)
Mar 17, 2021 9.693 9.745 9.266 9.684 23,957 -0.04(-0.45%)
Mar 16, 2021 9.937 9.952 9.728 9.728 20,535 -0.20(-2.06%)
Mar 15, 2021 9.933 9.933 9.822 9.933 34,504 +0.06(+0.61%)
Mar 12, 2021 9.890 9.950 9.866 9.873 32,405 -0.01(-0.09%)
Mar 11, 2021 9.813 9.916 9.804 9.881 29,521 +0.08(+0.81%)
Mar 10, 2021 9.629 9.813 9.557 9.802 13,879 +0.22(+2.30%)
Mar 09, 2021 9.616 9.665 9.582 9.582 26,922 -0.01(-0.09%)
Mar 08, 2021 9.693 9.719 9.540 9.591 21,684 +0.01(+0.09%)
Mar 05, 2021 9.685 9.710 9.377 9.582 47,847 +0.07(+0.72%)
Mar 04, 2021 9.616 9.710 9.488 9.514 32,694 -0.02(-0.18%)
Mar 03, 2021 9.488 9.608 9.403 9.531 45,733 +0.13(+1.36%)
Mar 02, 2021 9.386 9.471 9.283 9.403 56,317 +0.03(+0.36%)
Mar 01, 2021 9.086 9.394 9.086 9.369 51,542 +0.35(+3.89%)
Feb 26, 2021 9.104 9.189 8.975 9.018 38,722 -0.19(-2.04%)
Feb 25, 2021 9.206 9.394 9.104 9.206 61,702 -0.09(-0.92%)
Feb 24, 2021 9.052 9.326 9.044 9.292 24,831 +0.26(+2.84%)
Feb 23, 2021 8.950 9.035 8.727 9.035 35,880 +0.11(+1.25%)
Feb 22, 2021 8.898 8.990 8.787 8.924 24,157 +0.15(+1.66%)
Feb 19, 2021 8.702 8.830 8.702 8.779 20,706 +0.08(+0.88%)
Feb 18, 2021 8.839 8.860 8.702 8.702 18,005 -0.16(-1.83%)
Feb 17, 2021 9.018 9.018 8.736 8.864 31,670 -0.08(-0.86%)
Feb 16, 2021 8.967 9.086 8.898 8.941 47,354 +0.09(+0.97%)
Feb 12, 2021 8.796 8.933 8.796 8.856 17,782 +0.05(+0.58%)
Feb 11, 2021 8.830 8.873 8.796 8.804 32,132 -0.04(-0.49%)
Feb 10, 2021 8.813 8.915 8.770 8.847 28,950 +0.01(+0.10%)
Feb 09, 2021 8.830 8.839 8.762 8.839 23,672 -0.03(-0.39%)
Feb 08, 2021 8.736 8.873 8.736 8.873 12,443 +0.18(+2.06%)
Feb 05, 2021 8.608 8.710 8.556 8.693 62,237 +0.15(+1.80%)
Feb 04, 2021 8.548 8.548 8.488 8.539 36,296 +0.03(+0.40%)
Feb 03, 2021 8.480 8.522 8.420 8.505 25,230 +0.07(+0.81%)
Feb 02, 2021 8.394 8.462 8.394 8.437 15,223 +0.15(+1.86%)
Feb 01, 2021 8.266 8.291 8.206 8.283 31,585 +0.09(+1.15%)
Jan 29, 2021 8.172 8.326 8.172 8.189 43,870 -0.10(-1.24%)
Jan 28, 2021 8.180 8.308 8.180 8.291 41,009 +0.17(+2.11%)
Jan 27, 2021 8.386 8.497 8.001 8.121 98,412 -0.38(-4.43%)
Jan 26, 2021 8.471 8.591 8.471 8.497 31,032 +0.07(+0.81%)
Jan 25, 2021 8.462 8.574 8.343 8.428 37,764 -0.12(-1.40%)
Jan 22, 2021 8.531 8.582 8.445 8.548 31,703 -0.11(-1.28%)
Jan 21, 2021 8.821 8.851 8.651 8.659 44,089 -0.22(-2.50%)
Jan 20, 2021 9.001 9.001 8.864 8.881 47,279 -0.08(-0.86%)
Jan 19, 2021 9.027 9.078 8.958 8.958 48,203 -0.05(-0.57%)
Jan 15, 2021 9.215 9.232 8.967 9.010 44,104 -0.26(-2.86%)
Jan 14, 2021 9.112 9.309 9.087 9.275 30,230 +0.15(+1.69%)
Jan 13, 2021 9.078 9.172 9.018 9.121 40,738 +0.04(+0.47%)
Jan 12, 2021 8.839 9.078 8.839 9.078 61,506 +0.31(+3.51%)
Jan 11, 2021 8.591 8.779 8.591 8.770 26,346 +0.05(+0.59%)
Jan 08, 2021 8.975 8.975 8.651 8.719 40,477 -0.20(-2.21%)
Jan 07, 2021 8.804 8.950 8.722 8.915 53,827 +0.19(+2.15%)
Jan 06, 2021 8.488 8.727 8.386 8.727 51,605 +0.30(+3.55%)
Jan 05, 2021 8.095 8.539 8.095 8.428 57,936 +0.34(+4.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.